KissMeData/002760/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183800,144208355,1075,1075,1075,1075,5034
20241227,183700,144208355,1075,1075,1075,1075,0
20241227,183600,144208355,1075,1075,1075,1075,0
20241227,183500,144208355,1075,1075,1075,1075,0
20241227,183400,144208355,1075,1075,1075,1075,0
20241227,183300,144208355,1075,1075,1075,1075,0
20241227,183200,144208355,1075,1075,1075,1075,0
20241227,183100,144208355,1075,1075,1075,1075,0
20241227,183000,144208355,1075,1075,1075,1075,0
20241227,182900,144208355,1075,1075,1075,1075,0
20241227,182800,144208355,1075,1075,1075,1075,0
20241227,182700,144208355,1075,1075,1075,1075,0
20241227,182600,144208355,1075,1075,1075,1075,0
20241227,182500,144208355,1075,1075,1075,1075,0
20241227,182400,144208355,1075,1075,1075,1075,0
20241227,182300,144208355,1075,1075,1075,1075,0
20241227,182200,144208355,1075,1075,1075,1075,0
20241227,182100,144208355,1075,1075,1075,1075,0
20241227,182000,144208355,1075,1075,1075,1075,0
20241227,181900,144208355,1075,1075,1075,1075,0
20241227,181800,144208355,1075,1075,1075,1075,0
20241227,181700,144208355,1075,1075,1075,1075,0
20241227,181600,144208355,1075,1075,1075,1075,0
20241227,181500,144208355,1075,1075,1075,1075,0
20241227,181400,144208355,1075,1075,1075,1075,0
20241227,181300,144208355,1075,1075,1075,1075,0
20241227,181200,144208355,1075,1075,1075,1075,0
20241227,181100,144208355,1075,1075,1075,1075,0
20241227,181000,144208355,1075,1075,1075,1075,0
20241227,180900,144208355,1075,1075,1075,1075,0
20241227,180800,144208355,1075,1075,1075,1075,5034
20241227,180700,144208355,1075,1075,1075,1075,0
20241227,180600,144208355,1075,1075,1075,1075,0
20241227,180500,144208355,1075,1075,1075,1075,0
20241227,180400,144208355,1075,1075,1075,1075,0
20241227,180300,144208355,1075,1075,1075,1075,0
20241227,180200,144208355,1075,1075,1075,1075,0
20241227,180100,144208355,1075,1075,1075,1075,0
20241227,180000,144208355,1075,1075,1075,1075,0
20241227,175900,144208355,1075,1075,1075,1075,0
20241227,175800,144208355,1075,1075,1075,1075,0
20241227,175700,144208355,1075,1075,1075,1075,0
20241227,175600,144208355,1075,1075,1075,1075,0
20241227,175500,144208355,1075,1075,1075,1075,0
20241227,175400,144208355,1075,1075,1075,1075,0
20241227,175300,144208355,1075,1075,1075,1075,0
20241227,175200,144208355,1075,1075,1075,1075,0
20241227,175100,144208355,1075,1075,1075,1075,0
20241227,175000,144208355,1075,1075,1075,1075,0
20241227,174900,144208355,1075,1075,1075,1075,0
20241227,174800,144208355,1075,1075,1075,1075,0
20241227,174700,144208355,1075,1075,1075,1075,0
20241227,174600,144208355,1075,1075,1075,1075,0
20241227,174500,144208355,1075,1075,1075,1075,0
20241227,174400,144208355,1075,1075,1075,1075,0
20241227,174300,144208355,1075,1075,1075,1075,0
20241227,174200,144208355,1075,1075,1075,1075,0
20241227,174100,144208355,1075,1075,1075,1075,0
20241227,174000,144208355,1075,1075,1075,1075,0
20241227,173900,144208355,1075,1075,1075,1075,0
20241227,173800,144208355,1075,1075,1075,1075,5034
20241227,173700,144208355,1075,1075,1075,1075,0
20241227,173600,144208355,1075,1075,1075,1075,0
20241227,173500,144208355,1075,1075,1075,1075,0
20241227,173400,144208355,1075,1075,1075,1075,0
20241227,173300,144208355,1075,1075,1075,1075,0
20241227,173200,144208355,1075,1075,1075,1075,0
20241227,173100,144208355,1075,1075,1075,1075,0
20241227,173000,144208355,1075,1075,1075,1075,0
20241227,172900,144208355,1075,1075,1075,1075,0
20241227,172800,144208355,1075,1075,1075,1075,0
20241227,172700,144208355,1075,1075,1075,1075,0
20241227,172600,144208355,1075,1075,1075,1075,0
20241227,172500,144208355,1075,1075,1075,1075,0
20241227,172400,144208355,1075,1075,1075,1075,0
20241227,172300,144208355,1075,1075,1075,1075,0
20241227,172200,144208355,1075,1075,1075,1075,0
20241227,172100,144208355,1075,1075,1075,1075,0
20241227,172000,144208355,1075,1075,1075,1075,0
20241227,171900,144208355,1075,1075,1075,1075,0
20241227,171800,144208355,1075,1075,1075,1075,0
20241227,171700,144208355,1075,1075,1075,1075,0
20241227,171600,144208355,1075,1075,1075,1075,0
20241227,171500,144208355,1075,1075,1075,1075,0
20241227,171400,144208355,1075,1075,1075,1075,0
20241227,171300,144208355,1075,1075,1075,1075,0
20241227,171200,144208355,1075,1075,1075,1075,0
20241227,171100,144208355,1075,1075,1075,1075,0
20241227,171000,144208355,1075,1075,1075,1075,0
20241227,170900,144208355,1075,1075,1075,1075,0
20241227,170800,144208355,1075,1075,1075,1075,5034
20241227,170700,144208355,1075,1075,1075,1075,0
20241227,170600,144208355,1075,1075,1075,1075,0
20241227,170500,144208355,1075,1075,1075,1075,0
20241227,170400,144208355,1075,1075,1075,1075,0
20241227,170300,144208355,1075,1075,1075,1075,0
20241227,170200,144208355,1075,1075,1075,1075,0
20241227,170100,144208355,1075,1075,1075,1075,0
20241227,170000,144208355,1075,1075,1075,1075,0
20241227,165900,144208355,1075,1075,1075,1075,0
20241227,165800,144208355,1075,1075,1075,1075,0
20241227,165700,144208355,1075,1075,1075,1075,0
20241227,165600,144208355,1075,1075,1075,1075,0
20241227,165500,144208355,1075,1075,1075,1075,0
20241227,165400,144208355,1075,1075,1075,1075,0
20241227,165300,144208355,1075,1075,1075,1075,0
20241227,165200,144208355,1075,1075,1075,1075,0
20241227,165100,144208355,1075,1075,1075,1075,0
20241227,165000,144208355,1075,1075,1075,1075,0
20241227,164900,144208355,1075,1075,1075,1075,0
20241227,164800,144208355,1075,1075,1075,1075,0
20241227,164700,144208355,1075,1075,1075,1075,0
20241227,164600,144208355,1075,1075,1075,1075,0
20241227,164500,144208355,1075,1075,1075,1075,0
20241227,164400,144208355,1075,1075,1075,1075,0
20241227,164300,144208355,1075,1075,1075,1075,0
20241227,164200,144208355,1075,1075,1075,1075,0
20241227,164100,144208355,1075,1075,1075,1075,0
20241227,164000,144208355,1075,1075,1075,1075,0
20241227,163900,144208355,1075,1075,1075,1075,0
20241227,163800,144208355,1075,1075,1075,1075,5034
20241227,163700,144208355,1075,1075,1075,1075,0
20241227,163600,144208355,1075,1075,1075,1075,0
20241227,163500,144208355,1075,1075,1075,1075,0
20241227,163400,144208355,1075,1075,1075,1075,0
20241227,163300,144208355,1075,1075,1075,1075,0
20241227,163200,144208355,1075,1075,1075,1075,0
20241227,163100,144208355,1075,1075,1075,1075,0
20241227,163000,144208355,1075,1075,1075,1075,0
20241227,162900,144208355,1075,1075,1075,1075,0
20241227,162800,144208355,1075,1075,1075,1075,0
20241227,162700,144208355,1075,1075,1075,1075,0
20241227,162600,144208355,1075,1075,1075,1075,0
20241227,162500,144208355,1075,1075,1075,1075,0
20241227,162400,144208355,1075,1075,1075,1075,0
20241227,162300,144208355,1075,1075,1075,1075,0
20241227,162200,144208355,1075,1075,1075,1075,0
20241227,162100,144208355,1075,1075,1075,1075,0
20241227,162000,144208355,1075,1075,1075,1075,0
20241227,161900,144208355,1075,1075,1075,1075,0
20241227,161800,144208355,1075,1075,1075,1075,0
20241227,161700,144208355,1075,1075,1075,1075,0
20241227,161600,144208355,1075,1075,1075,1075,0
20241227,161500,144208355,1075,1075,1075,1075,0
20241227,161400,144208355,1075,1075,1075,1075,0
20241227,161300,144208355,1075,1075,1075,1075,0
20241227,161200,144208355,1075,1075,1075,1075,0
20241227,161100,144208355,1075,1075,1075,1075,0
20241227,161000,144208355,1075,1075,1075,1075,0
20241227,160900,144208355,1075,1075,1075,1075,0
20241227,160800,144208355,1075,1075,1075,1075,5034
20241227,160700,144208355,1075,1075,1075,1075,0
20241227,160600,144208355,1075,1075,1075,1075,0
20241227,160500,144208355,1075,1075,1075,1075,0
20241227,160400,144208355,1075,1075,1075,1075,0
20241227,160300,144208355,1075,1075,1075,1075,0
20241227,160200,144208355,1075,1075,1075,1075,0
20241227,160100,144208355,1075,1075,1075,1075,0
20241227,160000,144208355,1075,1075,1075,1075,0
20241227,155900,144208355,1075,1075,1075,1075,0
20241227,155800,144208355,1075,1075,1075,1075,0
20241227,155700,144208355,1075,1075,1075,1075,0
20241227,155600,144208355,1075,1075,1075,1075,0
20241227,155500,144208355,1075,1075,1075,1075,0
20241227,155400,144208355,1075,1075,1075,1075,0
20241227,155300,144208355,1075,1075,1075,1075,0
20241227,155200,144208355,1075,1075,1075,1075,0
20241227,155100,144208355,1075,1075,1075,1075,0
20241227,155000,144208355,1075,1075,1075,1075,0
20241227,154900,144208355,1075,1075,1075,1075,0
20241227,154800,144208355,1075,1075,1075,1075,0
20241227,154700,144208355,1075,1075,1075,1075,0
20241227,154600,144208355,1075,1075,1075,1075,0
20241227,154500,144208355,1075,1075,1075,1075,0
20241227,154400,144208355,1075,1075,1075,1075,0
20241227,154300,144208355,1075,1075,1075,1075,0
20241227,154200,144208355,1075,1075,1075,1075,0
20241227,154100,144208355,1075,1075,1075,1075,0
20241227,154000,144208355,1075,1075,1075,1075,0
20241227,153900,144208355,1075,1075,1075,1075,0
20241227,153800,144208355,1075,1075,1075,1075,5034
20241227,153700,144208355,1075,1075,1075,1075,0
20241227,153600,144208355,1075,1075,1075,1075,0
20241227,153500,144208355,1075,1075,1075,1075,0
20241227,153400,144208355,1075,1075,1075,1075,0
20241227,153300,144208355,1075,1075,1075,1075,0
20241227,153200,144208355,1075,1075,1075,1075,0
20241227,153100,144208355,1075,1075,1075,1075,0
20241227,153000,144208355,1075,1075,1075,1075,5034
20241227,152900,138796805,1075,1075,1075,1075,0
20241227,152800,138796805,1075,1075,1075,1075,0
20241227,152700,138796805,1075,1075,1075,1075,0
20241227,152600,138796805,1075,1075,1075,1075,0
20241227,152500,138796805,1075,1075,1075,1075,0
20241227,152400,138796805,1075,1075,1075,1075,0
20241227,152300,138796805,1075,1075,1075,1075,0
20241227,152200,138796805,1075,1075,1075,1075,0
20241227,152100,138796805,1075,1075,1075,1075,0
20241227,152000,138796805,1075,1075,1075,1075,0
20241227,151900,138796805,1075,1080,1080,1075,245
20241227,151800,138532455,1075,1075,1075,1075,7
20241227,151700,138524930,1074,1074,1074,1074,761
20241227,151600,137707616,1073,1073,1073,1073,462
20241227,151500,137211890,1080,1074,1080,1073,1002
20241227,151400,136136476,1077,1077,1077,1077,0
20241227,151300,136136476,1077,1077,1077,1077,5660
20241227,151200,130040656,1077,1077,1077,1077,95
20241227,151100,129938341,1076,1076,1076,1076,478
20241227,151000,129424013,1074,1074,1074,1074,0
20241227,150900,129424013,1074,1075,1075,1074,11614
20241227,150800,116941754,1076,1076,1076,1076,0
20241227,150700,116941754,1076,1075,1076,1075,538
20241227,150600,116363352,1077,1077,1077,1077,0
20241227,150500,116363352,1077,1077,1077,1077,0
20241227,150400,116363352,1077,1077,1077,1077,0
20241227,150300,116363352,1077,1077,1077,1077,0
20241227,150200,116363352,1077,1077,1077,1077,0
20241227,150100,116363352,1077,1077,1077,1077,0
20241227,150000,116363352,1077,1075,1077,1075,1518
20241227,145900,114731196,1080,1080,1080,1080,0
20241227,145800,114731196,1080,1080,1080,1080,0
20241227,145700,114731196,1080,1080,1080,1080,2
20241227,145600,114729036,1080,1080,1080,1080,3
20241227,145500,114725796,1080,1080,1080,1080,0
20241227,145400,114725796,1080,1080,1080,1080,10
20241227,145300,114714996,1080,1080,1080,1080,0
20241227,145200,114714996,1080,1080,1080,1080,8
20241227,145100,114706356,1075,1075,1075,1075,0
20241227,145000,114706356,1075,1075,1075,1075,0
20241227,144900,114706356,1075,1075,1075,1075,0
20241227,144800,114706356,1075,1075,1075,1075,334
20241227,144700,114347306,1074,1077,1077,1074,1791
20241227,144600,112422341,1081,1081,1081,1081,0
20241227,144500,112422341,1081,1081,1081,1081,0
20241227,144400,112422341,1081,1081,1081,1081,1
20241227,144300,112421260,1078,1078,1078,1078,10
20241227,144200,112410480,1080,1080,1080,1079,176
20241227,144100,112220401,1078,1078,1078,1074,2310
20241227,144000,109736254,1081,1081,1081,1081,0
20241227,143900,109736254,1081,1081,1081,1081,0
20241227,143800,109736254,1081,1081,1081,1081,0
20241227,143700,109736254,1081,1081,1081,1081,0
20241227,143600,109736254,1081,1081,1081,1081,0
20241227,143500,109736254,1081,1081,1081,1081,0
20241227,143400,109736254,1081,1081,1081,1081,0
20241227,143300,109736254,1081,1081,1081,1081,1
20241227,143200,109735173,1080,1080,1080,1080,0
20241227,143100,109735173,1080,1078,1080,1078,39
20241227,143000,109693058,1077,1077,1077,1077,0
20241227,142900,109693058,1077,1077,1077,1077,0
20241227,142800,109693058,1077,1079,1079,1077,3
20241227,142700,109689823,1079,1079,1079,1079,20
20241227,142600,109668243,1078,1078,1078,1078,0
20241227,142500,109668243,1078,1078,1078,1078,0
20241227,142400,109668243,1078,1078,1078,1078,0
20241227,142300,109668243,1078,1078,1078,1078,0
20241227,142200,109668243,1078,1078,1078,1078,0
20241227,142100,109668243,1078,1078,1078,1078,0
20241227,142000,109668243,1078,1078,1078,1078,111
20241227,141900,109548585,1078,1078,1078,1078,0
20241227,141800,109548585,1078,1078,1078,1078,0
20241227,141700,109548585,1078,1078,1078,1078,0
20241227,141600,109548585,1078,1078,1078,1078,389
20241227,141500,109129243,1078,1078,1078,1078,0
20241227,141400,109129243,1078,1078,1078,1078,3043
20241227,141300,105848889,1078,1078,1078,1078,1
20241227,141200,105847811,1078,1078,1078,1078,0
20241227,141100,105847811,1078,1077,1078,1076,13
20241227,141000,105833810,1076,1076,1076,1076,6
20241227,140900,105827354,1076,1076,1076,1076,4
20241227,140800,105823050,1076,1076,1076,1076,441
20241227,140700,105348534,1075,1075,1075,1075,0
20241227,140600,105348534,1075,1075,1075,1075,604
20241227,140500,104699234,1077,1077,1077,1077,0
20241227,140400,104699234,1077,1074,1077,1074,92
20241227,140300,104600170,1074,1074,1074,1074,1
20241227,140200,104599096,1075,1074,1075,1073,6256
20241227,140100,97881065,1077,1077,1077,1077,0
20241227,140000,97881065,1077,1077,1077,1075,1176
20241227,135900,96614754,1077,1077,1077,1077,0
20241227,135800,96614754,1077,1077,1077,1077,0
20241227,135700,96614754,1077,1077,1077,1077,0
20241227,135600,96614754,1077,1077,1077,1077,0
20241227,135500,96614754,1077,1077,1077,1077,0
20241227,135400,96614754,1077,1077,1077,1077,0
20241227,135300,96614754,1077,1077,1077,1077,0
20241227,135200,96614754,1077,1077,1077,1077,0
20241227,135100,96614754,1077,1077,1077,1077,0
20241227,135000,96614754,1077,1077,1077,1077,10
20241227,134900,96603984,1079,1079,1079,1079,0
20241227,134800,96603984,1079,1079,1079,1079,770
20241227,134700,95773154,1078,1078,1078,1078,0
20241227,134600,95773154,1078,1078,1078,1078,200
20241227,134500,95557554,1078,1078,1078,1078,0
20241227,134400,95557554,1078,1078,1078,1078,0
20241227,134300,95557554,1078,1078,1078,1078,102
20241227,134200,95447598,1078,1078,1078,1078,0
20241227,134100,95447598,1078,1078,1078,1078,0
20241227,134000,95447598,1078,1078,1078,1078,0
20241227,133900,95447598,1078,1078,1078,1078,0
20241227,133800,95447598,1078,1078,1078,1078,11
20241227,133700,95435740,1079,1079,1079,1079,0
20241227,133600,95435740,1079,1079,1079,1079,0
20241227,133500,95435740,1079,1079,1079,1079,0
20241227,133400,95435740,1079,1079,1079,1079,0
20241227,133300,95435740,1079,1079,1079,1079,0
20241227,133200,95435740,1079,1079,1079,1079,0
20241227,133100,95435740,1079,1079,1079,1079,0
20241227,133000,95435740,1079,1079,1079,1079,2
20241227,132900,95433582,1081,1081,1081,1081,0
20241227,132800,95433582,1081,1081,1081,1081,0
20241227,132700,95433582,1081,1081,1081,1081,0
20241227,132600,95433582,1081,1081,1081,1081,0
20241227,132500,95433582,1081,1081,1081,1081,0
20241227,132400,95433582,1081,1081,1081,1081,0
20241227,132300,95433582,1081,1081,1081,1080,12
20241227,132200,95420611,1081,1081,1081,1081,0
20241227,132100,95420611,1081,1081,1081,1081,0
20241227,132000,95420611,1081,1081,1081,1081,0
20241227,131900,95420611,1081,1081,1081,1081,0
20241227,131800,95420611,1081,1081,1081,1081,0
20241227,131700,95420611,1081,1081,1081,1081,0
20241227,131600,95420611,1081,1081,1081,1081,0
20241227,131500,95420611,1081,1081,1081,1081,0
20241227,131400,95420611,1081,1081,1081,1081,1
20241227,131300,95419530,1081,1081,1081,1081,0
20241227,131200,95419530,1081,1081,1081,1081,0
20241227,131100,95419530,1081,1081,1081,1081,0
20241227,131000,95419530,1081,1078,1081,1078,2
20241227,130900,95417371,1078,1078,1078,1078,8
20241227,130800,95408747,1078,1078,1078,1078,5
20241227,130700,95403357,1081,1081,1081,1081,0
20241227,130600,95403357,1081,1081,1081,1081,0
20241227,130500,95403357,1081,1079,1081,1079,2
20241227,130400,95401197,1075,1075,1075,1075,0
20241227,130300,95401197,1075,1075,1075,1075,0
20241227,130200,95401197,1075,1075,1075,1075,172
20241227,130100,95216297,1075,1075,1075,1074,4459
20241227,130000,90423508,1075,1075,1075,1075,0
20241227,125900,90423508,1075,1075,1075,1075,0
20241227,125800,90423508,1075,1076,1076,1075,324
20241227,125700,90074903,1077,1077,1077,1077,2
20241227,125600,90072749,1077,1077,1077,1077,0
20241227,125500,90072749,1077,1077,1077,1077,0
20241227,125400,90072749,1077,1077,1077,1077,0
20241227,125300,90072749,1077,1077,1077,1077,121
20241227,125200,89942432,1079,1079,1079,1079,0
20241227,125100,89942432,1079,1079,1079,1079,0
20241227,125000,89942432,1079,1079,1079,1079,2
20241227,124900,89940274,1079,1079,1079,1079,0
20241227,124800,89940274,1079,1079,1079,1079,0
20241227,124700,89940274,1079,1079,1079,1079,0
20241227,124600,89940274,1079,1079,1079,1079,0
20241227,124500,89940274,1079,1079,1079,1079,0
20241227,124400,89940274,1079,1079,1079,1079,0
20241227,124300,89940274,1079,1079,1079,1079,70
20241227,124200,89864744,1077,1077,1077,1077,0
20241227,124100,89864744,1077,1078,1079,1077,10
20241227,124000,89853964,1078,1078,1078,1078,0
20241227,123900,89853964,1078,1079,1079,1078,9
20241227,123800,89844261,1079,1079,1079,1079,9
20241227,123700,89834550,1079,1079,1079,1079,0
20241227,123600,89834550,1079,1079,1079,1078,104
20241227,123500,89722378,1080,1080,1080,1080,12
20241227,123400,89709418,1080,1081,1081,1080,30
20241227,123300,89676997,1082,1082,1082,1082,1
20241227,123200,89675915,1084,1084,1084,1084,0
20241227,123100,89675915,1084,1084,1084,1084,0
20241227,123000,89675915,1084,1084,1084,1084,10
20241227,122900,89665075,1084,1084,1084,1084,0
20241227,122800,89665075,1084,1082,1084,1082,80
20241227,122700,89578431,1083,1083,1083,1083,0
20241227,122600,89578431,1083,1083,1083,1083,1
20241227,122500,89577348,1079,1079,1079,1079,1
20241227,122400,89576269,1083,1079,1083,1079,6
20241227,122300,89569791,1079,1079,1079,1079,10
20241227,122200,89559001,1084,1084,1084,1084,0
20241227,122100,89559001,1084,1084,1084,1084,0
20241227,122000,89559001,1084,1084,1084,1084,1
20241227,121900,89557917,1076,1076,1076,1076,0
20241227,121800,89557917,1076,1076,1076,1076,0
20241227,121700,89557917,1076,1076,1076,1076,0
20241227,121600,89557917,1076,1076,1076,1076,0
20241227,121500,89557917,1076,1076,1076,1076,0
20241227,121400,89557917,1076,1076,1076,1076,195
20241227,121300,89348097,1076,1076,1076,1076,35
20241227,121200,89310437,1076,1080,1080,1076,10
20241227,121100,89299641,1075,1075,1075,1075,81
20241227,121000,89212566,1074,1077,1080,1074,622
20241227,120900,88544167,1075,1078,1080,1075,5209
20241227,120800,82934644,1078,1078,1078,1078,89
20241227,120700,82838702,1080,1080,1080,1080,0
20241227,120600,82838702,1080,1080,1080,1080,1
20241227,120500,82837622,1085,1078,1085,1078,4377
20241227,120400,78119005,1079,1079,1079,1079,0
20241227,120300,78119005,1079,1079,1079,1079,500
20241227,120200,77579505,1079,1079,1079,1079,0
20241227,120100,77579505,1079,1081,1081,1079,1583
20241227,120000,75871400,1081,1081,1081,1081,0
20241227,115900,75871400,1081,1081,1081,1081,0
20241227,115800,75871400,1081,1081,1081,1081,0
20241227,115700,75871400,1081,1081,1081,1081,0
20241227,115600,75871400,1081,1081,1081,1081,0
20241227,115500,75871400,1081,1081,1081,1081,140
20241227,115400,75720060,1081,1081,1081,1081,0
20241227,115300,75720060,1081,1081,1081,1081,0
20241227,115200,75720060,1081,1081,1081,1081,0
20241227,115100,75720060,1081,1081,1081,1081,0
20241227,115000,75720060,1081,1081,1081,1081,0
20241227,114900,75720060,1081,1081,1081,1081,0
20241227,114800,75720060,1081,1081,1081,1081,0
20241227,114700,75720060,1081,1081,1081,1081,0
20241227,114600,75720060,1081,1081,1081,1081,0
20241227,114500,75720060,1081,1081,1081,1081,15
20241227,114400,75703845,1085,1085,1085,1085,0
20241227,114300,75703845,1085,1085,1085,1085,0
20241227,114200,75703845,1085,1085,1085,1085,0
20241227,114100,75703845,1085,1085,1085,1085,1
20241227,114000,75702760,1082,1082,1082,1082,666
20241227,113900,74982148,1085,1085,1085,1085,4
20241227,113800,74977808,1086,1086,1086,1086,0
20241227,113700,74977808,1086,1086,1086,1086,0
20241227,113600,74977808,1086,1086,1086,1086,0
20241227,113500,74977808,1086,1086,1086,1086,2
20241227,113400,74975636,1086,1086,1086,1086,0
20241227,113300,74975636,1086,1086,1086,1086,0
20241227,113200,74975636,1086,1086,1086,1086,0
20241227,113100,74975636,1086,1086,1086,1086,0
20241227,113000,74975636,1086,1086,1086,1086,0
20241227,112900,74975636,1086,1086,1086,1086,0
20241227,112800,74975636,1086,1086,1086,1086,0
20241227,112700,74975636,1086,1086,1086,1086,1
20241227,112600,74974550,1080,1080,1080,1080,0
20241227,112500,74974550,1080,1079,1080,1079,1565
20241227,112400,73285845,1079,1084,1084,1079,300
20241227,112300,72961930,1085,1085,1085,1085,12
20241227,112200,72948910,1086,1086,1086,1086,0
20241227,112100,72948910,1086,1086,1086,1086,0
20241227,112000,72948910,1086,1086,1086,1086,3
20241227,111900,72945652,1086,1086,1086,1086,7
20241227,111800,72938050,1088,1088,1088,1088,0
20241227,111700,72938050,1088,1088,1088,1088,0
20241227,111600,72938050,1088,1088,1088,1088,0
20241227,111500,72938050,1088,1094,1094,1087,1107
20241227,111400,71734725,1090,1085,1094,1085,447
20241227,111300,71248757,1086,1086,1086,1086,0
20241227,111200,71248757,1086,1086,1086,1086,0
20241227,111100,71248757,1086,1086,1086,1086,0
20241227,111000,71248757,1086,1086,1086,1086,0
20241227,110900,71248757,1086,1086,1086,1086,0
20241227,110800,71248757,1086,1086,1086,1086,0
20241227,110700,71248757,1086,1086,1086,1086,0
20241227,110600,71248757,1086,1086,1086,1086,0
20241227,110500,71248757,1086,1086,1086,1086,1
20241227,110400,71247671,1080,1083,1083,1080,4310
20241227,110300,66590950,1083,1083,1083,1083,10
20241227,110200,66580120,1084,1084,1084,1084,0
20241227,110100,66580120,1084,1084,1084,1084,0
20241227,110000,66580120,1084,1084,1084,1084,0
20241227,105900,66580120,1084,1084,1084,1084,501
20241227,105800,66037036,1082,1082,1082,1082,0
20241227,105700,66037036,1082,1084,1084,1082,4297
20241227,105600,61380659,1083,1083,1083,1083,0
20241227,105500,61380659,1083,1083,1083,1083,0
20241227,105400,61380659,1083,1083,1083,1083,0
20241227,105300,61380659,1083,1083,1083,1083,0
20241227,105200,61380659,1083,1083,1083,1083,1
20241227,105100,61379576,1083,1083,1083,1083,1
20241227,105000,61378493,1083,1083,1083,1083,0
20241227,104900,61378493,1083,1083,1083,1083,0
20241227,104800,61378493,1083,1085,1085,1083,2423
20241227,104700,58750236,1086,1086,1086,1086,1
20241227,104600,58749150,1086,1086,1086,1086,0
20241227,104500,58749150,1086,1086,1086,1086,351
20241227,104400,58367964,1086,1086,1086,1086,0
20241227,104300,58367964,1086,1086,1086,1086,0
20241227,104200,58367964,1086,1086,1086,1086,0
20241227,104100,58367964,1086,1086,1086,1086,203
20241227,104000,58147506,1086,1086,1086,1086,1
20241227,103900,58146420,1086,1086,1086,1086,0
20241227,103800,58146420,1086,1086,1086,1086,0
20241227,103700,58146420,1086,1086,1086,1086,20
20241227,103600,58124700,1086,1086,1086,1086,5
20241227,103500,58119270,1086,1085,1086,1085,35
20241227,103400,58081275,1089,1089,1089,1089,0
20241227,103300,58081275,1089,1089,1089,1089,0
20241227,103200,58081275,1089,1089,1089,1089,0
20241227,103100,58081275,1089,1089,1089,1089,0
20241227,103000,58081275,1089,1089,1089,1089,0
20241227,102900,58081275,1089,1089,1089,1089,0
20241227,102800,58081275,1089,1089,1089,1085,419
20241227,102700,57626635,1094,1094,1094,1094,0
20241227,102600,57626635,1094,1090,1094,1090,2
20241227,102500,57624451,1086,1086,1086,1086,0
20241227,102400,57624451,1086,1086,1086,1086,0
20241227,102300,57624451,1086,1095,1095,1086,75
20241227,102200,57542870,1091,1091,1091,1091,156
20241227,102100,57372674,1092,1092,1092,1092,0
20241227,102000,57372674,1092,1092,1092,1092,0
20241227,101900,57372674,1092,1092,1092,1092,0
20241227,101800,57372674,1092,1092,1092,1092,1
20241227,101700,57371582,1095,1092,1095,1092,156
20241227,101600,57201227,1090,1090,1090,1090,978
20241227,101500,56135207,1092,1092,1092,1092,0
20241227,101400,56135207,1092,1092,1092,1092,0
20241227,101300,56135207,1092,1092,1092,1092,0
20241227,101200,56135207,1092,1091,1095,1091,815
20241227,101100,55245795,1091,1091,1091,1091,0
20241227,101000,55245795,1091,1092,1092,1091,3003
20241227,100900,51966522,1092,1092,1092,1092,100
20241227,100800,51857322,1092,1092,1092,1092,1
20241227,100700,51856230,1092,1093,1093,1092,75
20241227,100600,51774329,1095,1094,1095,1094,2
20241227,100500,51772140,1095,1095,1095,1095,0
20241227,100400,51772140,1095,1095,1095,1095,0
20241227,100300,51772140,1095,1095,1095,1095,46
20241227,100200,51721770,1095,1089,1095,1087,2689
20241227,100100,48798732,1090,1090,1090,1090,0
20241227,100000,48798732,1090,1095,1095,1090,68
20241227,095900,48724407,1084,1084,1084,1084,1
20241227,095800,48723323,1087,1087,1087,1087,1403
20241227,095700,47198262,1087,1087,1087,1084,2601
20241227,095600,44371048,1087,1087,1087,1087,0
20241227,095500,44371048,1087,1087,1087,1087,0
20241227,095400,44371048,1087,1088,1088,1087,251
20241227,095300,44098208,1088,1088,1088,1088,0
20241227,095200,44098208,1088,1088,1088,1088,0
20241227,095100,44098208,1088,1088,1088,1088,0
20241227,095000,44098208,1088,1088,1088,1088,0
20241227,094900,44098208,1088,1088,1088,1088,0
20241227,094800,44098208,1088,1088,1088,1088,3
20241227,094700,44094944,1088,1088,1088,1088,0
20241227,094600,44094944,1088,1088,1088,1088,1
20241227,094500,44093856,1087,1087,1087,1087,0
20241227,094400,44093856,1087,1087,1087,1087,0
20241227,094300,44093856,1087,1087,1087,1087,0
20241227,094200,44093856,1087,1088,1088,1087,354
20241227,094100,43708837,1095,1095,1095,1095,0
20241227,094000,43708837,1095,1095,1095,1095,1010
20241227,093900,42602887,1087,1087,1087,1087,79
20241227,093800,42517014,1087,1087,1087,1087,101
20241227,093700,42407227,1087,1087,1087,1087,2939
20241227,093600,39212534,1097,1097,1097,1097,0
20241227,093500,39212534,1097,1097,1097,1097,0
20241227,093400,39212534,1097,1097,1097,1097,3
20241227,093300,39209243,1097,1097,1097,1097,0
20241227,093200,39209243,1097,1088,1097,1088,374
20241227,093100,38802313,1088,1094,1094,1087,3762
20241227,093000,34709946,1094,1087,1098,1087,1004
20241227,092900,33610065,1078,1078,1078,1078,815
20241227,092800,32731495,1078,1078,1078,1078,328
20241227,092700,32377911,1078,1078,1082,1078,488
20241227,092600,31851335,1082,1082,1082,1082,0
20241227,092500,31851335,1082,1082,1082,1079,5060
20241227,092400,26389171,1080,1090,1090,1077,7110
20241227,092300,18696347,1090,1091,1091,1090,2851
20241227,092200,15586257,1093,1092,1093,1091,1010
20241227,092100,14483837,1093,1095,1095,1092,4326
20241227,092000,9755218,1095,1099,1099,1095,1890
20241227,091900,7682871,1099,1099,1099,1099,0
20241227,091800,7682871,1099,1103,1103,1099,423
20241227,091700,7217875,1105,1101,1105,1101,17
20241227,091600,7199154,1101,1105,1109,1101,161
20241227,091500,7021878,1102,1104,1104,1102,15
20241227,091400,7005333,1102,1102,1102,1102,0
20241227,091300,7005333,1102,1102,1102,1102,0
20241227,091200,7005333,1102,1103,1103,1102,118
20241227,091100,6875288,1105,1105,1105,1105,644
20241227,091000,6163668,1105,1105,1105,1105,416
20241227,090900,5703988,1105,1104,1105,1104,214
20241227,090800,5467662,1104,1104,1104,1104,0
20241227,090700,5467662,1104,1105,1105,1104,22
20241227,090600,5443363,1108,1111,1111,1108,120
20241227,090500,5310093,1111,1106,1112,1106,105
20241227,090400,5193568,1109,1109,1109,1109,0
20241227,090300,5193568,1109,1109,1109,1109,606
20241227,090200,4521514,1109,1101,1109,1101,962
20241227,090100,3461939,1095,1100,1100,1095,1622
20241227,090000,1682670,1101,1104,1104,1101,1525